KissMeData/321260/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211300	439051140	2670	2670	2670	2670	3058
3	20231228	211200	439051140	2670	2670	2670	2670	0
4	20231228	211100	439051140	2670	2670	2670	2670	0
5	20231228	211000	439051140	2670	2670	2670	2670	0
6	20231228	210900	439051140	2670	2670	2670	2670	0
7	20231228	210800	439051140	2670	2670	2670	2670	0
8	20231228	210700	439051140	2670	2670	2670	2670	0
9	20231228	210600	439051140	2670	2670	2670	2670	0
10	20231228	210500	439051140	2670	2670	2670	2670	0
11	20231228	210400	439051140	2670	2670	2670	2670	0
12	20231228	210300	439051140	2670	2670	2670	2670	0
13	20231228	210200	439051140	2670	2670	2670	2670	0
14	20231228	210100	439051140	2670	2670	2670	2670	0
15	20231228	210000	439051140	2670	2670	2670	2670	0
16	20231228	205900	439051140	2670	2670	2670	2670	0
17	20231228	205800	439051140	2670	2670	2670	2670	0
18	20231228	205700	439051140	2670	2670	2670	2670	0
19	20231228	205600	439051140	2670	2670	2670	2670	0
20	20231228	205500	439051140	2670	2670	2670	2670	0
21	20231228	205400	439051140	2670	2670	2670	2670	0
22	20231228	205300	439051140	2670	2670	2670	2670	0
23	20231228	205200	439051140	2670	2670	2670	2670	0
24	20231228	205100	439051140	2670	2670	2670	2670	0
25	20231228	205000	439051140	2670	2670	2670	2670	0
26	20231228	204900	439051140	2670	2670	2670	2670	0
27	20231228	204800	439051140	2670	2670	2670	2670	0
28	20231228	204700	439051140	2670	2670	2670	2670	0
29	20231228	204600	439051140	2670	2670	2670	2670	0
30	20231228	204500	439051140	2670	2670	2670	2670	0
31	20231228	204400	439051140	2670	2670	2670	2670	0
32	20231228	204300	439051140	2670	2670	2670	2670	3058
33	20231228	204200	439051140	2670	2670	2670	2670	0
34	20231228	204100	439051140	2670	2670	2670	2670	0
35	20231228	204000	439051140	2670	2670	2670	2670	0
36	20231228	203900	439051140	2670	2670	2670	2670	0
37	20231228	203800	439051140	2670	2670	2670	2670	0
38	20231228	203700	439051140	2670	2670	2670	2670	0
39	20231228	203600	439051140	2670	2670	2670	2670	0
40	20231228	203500	439051140	2670	2670	2670	2670	0
41	20231228	203400	439051140	2670	2670	2670	2670	0
42	20231228	203300	439051140	2670	2670	2670	2670	0
43	20231228	203200	439051140	2670	2670	2670	2670	0
44	20231228	203100	439051140	2670	2670	2670	2670	0
45	20231228	203000	439051140	2670	2670	2670	2670	0
46	20231228	202900	439051140	2670	2670	2670	2670	0
47	20231228	202800	439051140	2670	2670	2670	2670	0
48	20231228	202700	439051140	2670	2670	2670	2670	0
49	20231228	202600	439051140	2670	2670	2670	2670	0
50	20231228	202500	439051140	2670	2670	2670	2670	0
51	20231228	202400	439051140	2670	2670	2670	2670	0
52	20231228	202300	439051140	2670	2670	2670	2670	0
53	20231228	202200	439051140	2670	2670	2670	2670	0
54	20231228	202100	439051140	2670	2670	2670	2670	0
55	20231228	202000	439051140	2670	2670	2670	2670	0
56	20231228	201900	439051140	2670	2670	2670	2670	0
57	20231228	201800	439051140	2670	2670	2670	2670	0
58	20231228	201700	439051140	2670	2670	2670	2670	0
59	20231228	201600	439051140	2670	2670	2670	2670	0
60	20231228	201500	439051140	2670	2670	2670	2670	0
61	20231228	201400	439051140	2670	2670	2670	2670	0
62	20231228	201300	439051140	2670	2670	2670	2670	3058
63	20231228	201200	439051140	2670	2670	2670	2670	0
64	20231228	201100	439051140	2670	2670	2670	2670	0
65	20231228	201000	439051140	2670	2670	2670	2670	0
66	20231228	200900	439051140	2670	2670	2670	2670	0
67	20231228	200800	439051140	2670	2670	2670	2670	0
68	20231228	200700	439051140	2670	2670	2670	2670	0
69	20231228	200600	439051140	2670	2670	2670	2670	0
70	20231228	200500	439051140	2670	2670	2670	2670	0
71	20231228	200400	439051140	2670	2670	2670	2670	0
72	20231228	200300	439051140	2670	2670	2670	2670	0
73	20231228	200200	439051140	2670	2670	2670	2670	0
74	20231228	200100	439051140	2670	2670	2670	2670	0
75	20231228	200000	439051140	2670	2670	2670	2670	0
76	20231228	195900	439051140	2670	2670	2670	2670	0
77	20231228	195800	439051140	2670	2670	2670	2670	0
78	20231228	195700	439051140	2670	2670	2670	2670	0
79	20231228	195600	439051140	2670	2670	2670	2670	0
80	20231228	195500	439051140	2670	2670	2670	2670	0
81	20231228	195400	439051140	2670	2670	2670	2670	0
82	20231228	195300	439051140	2670	2670	2670	2670	0
83	20231228	195200	439051140	2670	2670	2670	2670	0
84	20231228	195100	439051140	2670	2670	2670	2670	0
85	20231228	195000	439051140	2670	2670	2670	2670	0
86	20231228	194900	439051140	2670	2670	2670	2670	0
87	20231228	194800	439051140	2670	2670	2670	2670	0
88	20231228	194700	439051140	2670	2670	2670	2670	0
89	20231228	194600	439051140	2670	2670	2670	2670	0
90	20231228	194500	439051140	2670	2670	2670	2670	0
91	20231228	194400	439051140	2670	2670	2670	2670	0
92	20231228	194300	439051140	2670	2670	2670	2670	3058
93	20231228	194200	439051140	2670	2670	2670	2670	0
94	20231228	194100	439051140	2670	2670	2670	2670	0
95	20231228	194000	439051140	2670	2670	2670	2670	0
96	20231228	193900	439051140	2670	2670	2670	2670	0
97	20231228	193800	439051140	2670	2670	2670	2670	0
98	20231228	193700	439051140	2670	2670	2670	2670	0
99	20231228	193600	439051140	2670	2670	2670	2670	0
100	20231228	193500	439051140	2670	2670	2670	2670	0
101	20231228	193400	439051140	2670	2670	2670	2670	0
102	20231228	193300	439051140	2670	2670	2670	2670	0
103	20231228	193200	439051140	2670	2670	2670	2670	0
104	20231228	193100	439051140	2670	2670	2670	2670	0
105	20231228	193000	439051140	2670	2670	2670	2670	0
106	20231228	192900	439051140	2670	2670	2670	2670	0
107	20231228	192800	439051140	2670	2670	2670	2670	0
108	20231228	192700	439051140	2670	2670	2670	2670	0
109	20231228	192600	439051140	2670	2670	2670	2670	0
110	20231228	192500	439051140	2670	2670	2670	2670	0
111	20231228	192400	439051140	2670	2670	2670	2670	0
112	20231228	192300	439051140	2670	2670	2670	2670	0
113	20231228	192200	439051140	2670	2670	2670	2670	0
114	20231228	192100	439051140	2670	2670	2670	2670	0
115	20231228	192000	439051140	2670	2670	2670	2670	0
116	20231228	191900	439051140	2670	2670	2670	2670	0
117	20231228	191800	439051140	2670	2670	2670	2670	0
118	20231228	191700	439051140	2670	2670	2670	2670	0
119	20231228	191600	439051140	2670	2670	2670	2670	0
120	20231228	191500	439051140	2670	2670	2670	2670	0
121	20231228	191400	439051140	2670	2670	2670	2670	0
122	20231228	191300	439051140	2670	2670	2670	2670	3058
123	20231228	191200	439051140	2670	2670	2670	2670	0
124	20231228	191100	439051140	2670	2670	2670	2670	0
125	20231228	191000	439051140	2670	2670	2670	2670	0
126	20231228	190900	439051140	2670	2670	2670	2670	0
127	20231228	190800	439051140	2670	2670	2670	2670	0
128	20231228	190700	439051140	2670	2670	2670	2670	0
129	20231228	190600	439051140	2670	2670	2670	2670	0
130	20231228	190500	439051140	2670	2670	2670	2670	0
131	20231228	190400	439051140	2670	2670	2670	2670	0
132	20231228	190300	439051140	2670	2670	2670	2670	0
133	20231228	190200	439051140	2670	2670	2670	2670	0
134	20231228	190100	439051140	2670	2670	2670	2670	0
135	20231228	190000	439051140	2670	2670	2670	2670	0
136	20231228	185900	439051140	2670	2670	2670	2670	0
137	20231228	185800	439051140	2670	2670	2670	2670	0
138	20231228	185700	439051140	2670	2670	2670	2670	0
139	20231228	185600	439051140	2670	2670	2670	2670	0
140	20231228	185500	439051140	2670	2670	2670	2670	0
141	20231228	185400	439051140	2670	2670	2670	2670	0
142	20231228	185300	439051140	2670	2670	2670	2670	0
143	20231228	185200	439051140	2670	2670	2670	2670	0
144	20231228	185100	439051140	2670	2670	2670	2670	0
145	20231228	185000	439051140	2670	2670	2670	2670	0
146	20231228	184900	439051140	2670	2670	2670	2670	0
147	20231228	184800	439051140	2670	2670	2670	2670	0
148	20231228	184700	439051140	2670	2670	2670	2670	0
149	20231228	184600	439051140	2670	2670	2670	2670	0
150	20231228	184500	439051140	2670	2670	2670	2670	0
151	20231228	184400	439051140	2670	2670	2670	2670	0
152	20231228	184300	439051140	2670	2670	2670	2670	3058
153	20231228	184200	439051140	2670	2670	2670	2670	0
154	20231228	184100	439051140	2670	2670	2670	2670	0
155	20231228	184000	439051140	2670	2670	2670	2670	0
156	20231228	183900	439051140	2670	2670	2670	2670	0
157	20231228	183800	439051140	2670	2670	2670	2670	0
158	20231228	183700	439051140	2670	2670	2670	2670	0
159	20231228	183600	439051140	2670	2670	2670	2670	0
160	20231228	183500	439051140	2670	2670	2670	2670	0
161	20231228	183400	439051140	2670	2670	2670	2670	0
162	20231228	183300	439051140	2670	2670	2670	2670	0
163	20231228	183200	439051140	2670	2670	2670	2670	0
164	20231228	183100	439051140	2670	2670	2670	2670	0
165	20231228	183000	439051140	2670	2670	2670	2670	0
166	20231228	182900	439051140	2670	2670	2670	2670	0
167	20231228	182800	439051140	2670	2670	2670	2670	0
168	20231228	182700	439051140	2670	2670	2670	2670	0
169	20231228	182600	439051140	2670	2670	2670	2670	0
170	20231228	182500	439051140	2670	2670	2670	2670	0
171	20231228	182400	439051140	2670	2670	2670	2670	0
172	20231228	182300	439051140	2670	2670	2670	2670	0
173	20231228	182200	439051140	2670	2670	2670	2670	0
174	20231228	182100	439051140	2670	2670	2670	2670	0
175	20231228	182000	439051140	2670	2670	2670	2670	0
176	20231228	181900	439051140	2670	2670	2670	2670	0
177	20231228	181800	439051140	2670	2670	2670	2670	0
178	20231228	181700	439051140	2670	2670	2670	2670	0
179	20231228	181600	439051140	2670	2670	2670	2670	0
180	20231228	181500	439051140	2670	2670	2670	2670	0
181	20231228	181400	439051140	2670	2670	2670	2670	0
182	20231228	181300	439051140	2670	2670	2670	2670	3058
183	20231228	181200	439051140	2670	2670	2670	2670	0
184	20231228	181100	439051140	2670	2670	2670	2670	0
185	20231228	181000	439051140	2670	2670	2670	2670	0
186	20231228	180900	439051140	2670	2670	2670	2670	0
187	20231228	180800	439051140	2670	2670	2670	2670	0
188	20231228	180700	439051140	2670	2670	2670	2670	0
189	20231228	180600	439051140	2670	2670	2670	2670	0
190	20231228	180500	439051140	2670	2670	2670	2670	0
191	20231228	180400	439051140	2670	2670	2670	2670	0
192	20231228	180300	439051140	2670	2670	2670	2670	0
193	20231228	180200	439051140	2670	2670	2670	2670	0
194	20231228	180100	439051140	2670	2670	2670	2670	0
195	20231228	180000	439051140	2670	2670	2670	2670	0
196	20231228	175900	439051140	2670	2670	2670	2670	0
197	20231228	175800	439051140	2670	2670	2670	2670	0
198	20231228	175700	439051140	2670	2670	2670	2670	0
199	20231228	175600	439051140	2670	2670	2670	2670	0
200	20231228	175500	439051140	2670	2670	2670	2670	0
201	20231228	175400	439051140	2670	2670	2670	2670	0
202	20231228	175300	439051140	2670	2670	2670	2670	0
203	20231228	175200	439051140	2670	2670	2670	2670	0
204	20231228	175100	439051140	2670	2670	2670	2670	0
205	20231228	175000	439051140	2670	2670	2670	2670	0
206	20231228	174900	439051140	2670	2670	2670	2670	0
207	20231228	174800	439051140	2670	2670	2670	2670	0
208	20231228	174700	439051140	2670	2670	2670	2670	0
209	20231228	174600	439051140	2670	2670	2670	2670	0
210	20231228	174500	439051140	2670	2670	2670	2670	0
211	20231228	174400	439051140	2670	2670	2670	2670	0
212	20231228	174300	439051140	2670	2670	2670	2670	3058
213	20231228	174200	439051140	2670	2670	2670	2670	0
214	20231228	174100	439051140	2670	2670	2670	2670	0
215	20231228	174000	439051140	2670	2670	2670	2670	0
216	20231228	173900	439051140	2670	2670	2670	2670	0
217	20231228	173800	439051140	2670	2670	2670	2670	0
218	20231228	173700	439051140	2670	2670	2670	2670	0
219	20231228	173600	439051140	2670	2670	2670	2670	0
220	20231228	173500	439051140	2670	2670	2670	2670	0
221	20231228	173400	439051140	2670	2670	2670	2670	0
222	20231228	173300	439051140	2670	2670	2670	2670	0
223	20231228	173200	439051140	2670	2670	2670	2670	0
224	20231228	173100	439051140	2670	2670	2670	2670	0
225	20231228	173000	439051140	2670	2670	2670	2670	0
226	20231228	172900	439051140	2670	2670	2670	2670	0
227	20231228	172800	439051140	2670	2670	2670	2670	0
228	20231228	172700	439051140	2670	2670	2670	2670	0
229	20231228	172600	439051140	2670	2670	2670	2670	0
230	20231228	172500	439051140	2670	2670	2670	2670	0
231	20231228	172400	439051140	2670	2670	2670	2670	0
232	20231228	172300	439051140	2670	2670	2670	2670	0
233	20231228	172200	439051140	2670	2670	2670	2670	0
234	20231228	172100	439051140	2670	2670	2670	2670	0
235	20231228	172000	439051140	2670	2670	2670	2670	0
236	20231228	171900	439051140	2670	2670	2670	2670	0
237	20231228	171800	439051140	2670	2670	2670	2670	0
238	20231228	171700	439051140	2670	2670	2670	2670	0
239	20231228	171600	439051140	2670	2670	2670	2670	0
240	20231228	171500	439051140	2670	2670	2670	2670	0
241	20231228	171400	439051140	2670	2670	2670	2670	0
242	20231228	171300	439051140	2670	2670	2670	2670	3058
243	20231228	171200	439051140	2670	2670	2670	2670	0
244	20231228	171100	439051140	2670	2670	2670	2670	0
245	20231228	171000	439051140	2670	2670	2670	2670	0
246	20231228	170900	439051140	2670	2670	2670	2670	0
247	20231228	170800	439051140	2670	2670	2670	2670	0
248	20231228	170700	439051140	2670	2670	2670	2670	0
249	20231228	170600	439051140	2670	2670	2670	2670	0
250	20231228	170500	439051140	2670	2670	2670	2670	0
251	20231228	170400	439051140	2670	2670	2670	2670	0
252	20231228	170300	439051140	2670	2670	2670	2670	0
253	20231228	170200	439051140	2670	2670	2670	2670	0
254	20231228	170100	439051140	2670	2670	2670	2670	0
255	20231228	170000	439051140	2670	2670	2670	2670	0
256	20231228	165900	439051140	2670	2670	2670	2670	0
257	20231228	165800	439051140	2670	2670	2670	2670	0
258	20231228	165700	439051140	2670	2670	2670	2670	0
259	20231228	165600	439051140	2670	2670	2670	2670	0
260	20231228	165500	439051140	2670	2670	2670	2670	0
261	20231228	165400	439051140	2670	2670	2670	2670	0
262	20231228	165300	439051140	2670	2670	2670	2670	0
263	20231228	165200	439051140	2670	2670	2670	2670	0
264	20231228	165100	439051140	2670	2670	2670	2670	0
265	20231228	165000	439051140	2670	2670	2670	2670	0
266	20231228	164900	439051140	2670	2670	2670	2670	0
267	20231228	164800	439051140	2670	2670	2670	2670	0
268	20231228	164700	439051140	2670	2670	2670	2670	0
269	20231228	164600	439051140	2670	2670	2670	2670	0
270	20231228	164500	439051140	2670	2670	2670	2670	0
271	20231228	164400	439051140	2670	2670	2670	2670	0
272	20231228	164300	439051140	2670	2670	2670	2670	3058
273	20231228	164200	439051140	2670	2670	2670	2670	0
274	20231228	164100	439051140	2670	2670	2670	2670	0
275	20231228	164000	439051140	2670	2670	2670	2670	0
276	20231228	163900	439051140	2670	2670	2670	2670	0
277	20231228	163800	439051140	2670	2670	2670	2670	0
278	20231228	163700	439051140	2670	2670	2670	2670	0
279	20231228	163600	439051140	2670	2670	2670	2670	0
280	20231228	163500	439051140	2670	2670	2670	2670	0
281	20231228	163400	439051140	2670	2670	2670	2670	0
282	20231228	163300	439051140	2670	2670	2670	2670	0
283	20231228	163200	439051140	2670	2670	2670	2670	0
284	20231228	163100	439051140	2670	2670	2670	2670	0
285	20231228	163000	439051140	2670	2670	2670	2670	0
286	20231228	162900	439051140	2670	2670	2670	2670	0
287	20231228	162800	439051140	2670	2670	2670	2670	0
288	20231228	162700	439051140	2670	2670	2670	2670	0
289	20231228	162600	439051140	2670	2670	2670	2670	0
290	20231228	162500	439051140	2670	2670	2670	2670	0
291	20231228	162400	439051140	2670	2670	2670	2670	0
292	20231228	162300	439051140	2670	2670	2670	2670	0
293	20231228	162200	439051140	2670	2670	2670	2670	0
294	20231228	162100	439051140	2670	2670	2670	2670	0
295	20231228	162000	439051140	2670	2670	2670	2670	0
296	20231228	161900	439051140	2670	2670	2670	2670	0
297	20231228	161800	439051140	2670	2670	2670	2670	0
298	20231228	161700	439051140	2670	2670	2670	2670	0
299	20231228	161600	439051140	2670	2670	2670	2670	0
300	20231228	161500	439051140	2670	2670	2670	2670	0
301	20231228	161400	439051140	2670	2670	2670	2670	0
302	20231228	161300	439051140	2670	2670	2670	2670	3058
303	20231228	161200	439051140	2670	2670	2670	2670	0
304	20231228	161100	439051140	2670	2670	2670	2670	0
305	20231228	161000	439051140	2670	2670	2670	2670	0
306	20231228	160900	439051140	2670	2670	2670	2670	0
307	20231228	160800	439051140	2670	2670	2670	2670	0
308	20231228	160700	439051140	2670	2670	2670	2670	0
309	20231228	160600	439051140	2670	2670	2670	2670	0
310	20231228	160500	439051140	2670	2670	2670	2670	0
311	20231228	160400	439051140	2670	2670	2670	2670	0
312	20231228	160300	439051140	2670	2670	2670	2670	0
313	20231228	160200	439051140	2670	2670	2670	2670	0
314	20231228	160100	439051140	2670	2670	2670	2670	0
315	20231228	160000	439051140	2670	2670	2670	2670	0
316	20231228	155900	439051140	2670	2670	2670	2670	0
317	20231228	155800	439051140	2670	2670	2670	2670	0
318	20231228	155700	439051140	2670	2670	2670	2670	0
319	20231228	155600	439051140	2670	2670	2670	2670	0
320	20231228	155500	439051140	2670	2670	2670	2670	0
321	20231228	155400	439051140	2670	2670	2670	2670	0
322	20231228	155300	439051140	2670	2670	2670	2670	0
323	20231228	155200	439051140	2670	2670	2670	2670	0
324	20231228	155100	439051140	2670	2670	2670	2670	0
325	20231228	155000	439051140	2670	2670	2670	2670	0
326	20231228	154900	439051140	2670	2670	2670	2670	0
327	20231228	154800	439051140	2670	2670	2670	2670	0
328	20231228	154700	439051140	2670	2670	2670	2670	0
329	20231228	154600	439051140	2670	2670	2670	2670	0
330	20231228	154500	439051140	2670	2670	2670	2670	0
331	20231228	154400	439051140	2670	2670	2670	2670	0
332	20231228	154300	439051140	2670	2670	2670	2670	3058
333	20231228	154200	439051140	2670	2670	2670	2670	0
334	20231228	154100	439051140	2670	2670	2670	2670	0
335	20231228	154000	439051140	2670	2670	2670	2670	0
336	20231228	153900	439051140	2670	2670	2670	2670	0
337	20231228	153800	439051140	2670	2670	2670	2670	0
338	20231228	153700	439051140	2670	2670	2670	2670	0
339	20231228	153600	439051140	2670	2670	2670	2670	0
340	20231228	153500	439051140	2670	2670	2670	2670	0
341	20231228	153400	439051140	2670	2670	2670	2670	0
342	20231228	153300	439051140	2670	2670	2670	2670	0
343	20231228	153200	439051140	2670	2670	2670	2670	0
344	20231228	153100	439051140	2670	2670	2670	2670	0
345	20231228	153000	439051140	2670	2670	2670	2670	3058
346	20231228	152900	430886280	2685	2685	2685	2685	0
347	20231228	152800	430886280	2685	2685	2685	2685	0
348	20231228	152700	430886280	2685	2685	2685	2685	0
349	20231228	152600	430886280	2685	2685	2685	2685	0
350	20231228	152500	430886280	2685	2685	2685	2685	0
351	20231228	152400	430886280	2685	2685	2685	2685	0
352	20231228	152300	430886280	2685	2685	2685	2685	0
353	20231228	152200	430886280	2685	2685	2685	2685	0
354	20231228	152100	430886280	2685	2685	2685	2685	0
355	20231228	152000	430886280	2685	2685	2685	2685	0
356	20231228	151900	430886280	2685	2680	2685	2680	276
357	20231228	151800	430146220	2685	2670	2685	2670	1018
358	20231228	151700	427427995	2675	2685	2685	2675	1365
359	20231228	151600	423770605	2680	2680	2680	2680	10
360	20231228	151500	423743805	2680	2680	2680	2680	20
361	20231228	151400	423690205	2685	2685	2685	2685	1
362	20231228	151300	423687520	2680	2680	2680	2680	257
363	20231228	151200	422998760	2685	2685	2685	2685	78
364	20231228	151100	422789330	2685	2685	2685	2685	38
365	20231228	151000	422687300	2685	2685	2685	2685	2
366	20231228	150900	422681930	2675	2675	2675	2675	0
367	20231228	150800	422681930	2675	2675	2675	2675	1
368	20231228	150700	422679255	2690	2690	2690	2690	75
369	20231228	150600	422477505	2690	2690	2690	2690	0
370	20231228	150500	422477505	2690	2690	2690	2690	111
371	20231228	150400	422178915	2690	2690	2690	2690	0
372	20231228	150300	422178915	2690	2690	2690	2690	1
373	20231228	150200	422176225	2690	2690	2690	2690	1
374	20231228	150100	422173535	2670	2670	2670	2670	0
375	20231228	150000	422173535	2670	2670	2670	2670	160
376	20231228	145900	421746335	2690	2690	2690	2690	1
377	20231228	145800	421743645	2670	2670	2670	2670	1
378	20231228	145700	421740975	2670	2670	2670	2670	0
379	20231228	145600	421740975	2670	2670	2670	2670	0
380	20231228	145500	421740975	2670	2670	2670	2670	0
381	20231228	145400	421740975	2670	2670	2695	2670	1016
382	20231228	145300	419028230	2690	2670	2690	2670	372
383	20231228	145200	418027570	2670	2680	2680	2670	1300
384	20231228	145100	414555260	2695	2695	2695	2695	372
385	20231228	145000	413552720	2695	2695	2695	2695	100
386	20231228	144900	413283220	2680	2680	2680	2680	35
387	20231228	144800	413189420	2695	2695	2695	2695	0
388	20231228	144700	413189420	2695	2695	2695	2695	1
389	20231228	144600	413186725	2695	2695	2695	2695	0
390	20231228	144500	413186725	2695	2690	2695	2690	371
391	20231228	144400	412186930	2675	2675	2675	2675	0
392	20231228	144300	412186930	2675	2675	2675	2675	40
393	20231228	144200	412079930	2695	2675	2695	2675	40
394	20231228	144100	411972330	2695	2695	2695	2695	1
395	20231228	144000	411969635	2675	2675	2675	2675	0
396	20231228	143900	411969635	2675	2675	2675	2675	0
397	20231228	143800	411969635	2675	2675	2675	2675	1
398	20231228	143700	411966960	2675	2675	2675	2675	0
399	20231228	143600	411966960	2675	2675	2675	2675	0
400	20231228	143500	411966960	2675	2675	2675	2675	0
401	20231228	143400	411966960	2675	2675	2675	2675	0
402	20231228	143300	411966960	2675	2675	2675	2675	0
403	20231228	143200	411966960	2675	2675	2675	2675	756
404	20231228	143100	409944660	2680	2680	2680	2680	0
405	20231228	143000	409944660	2680	2680	2680	2680	0
406	20231228	142900	409944660	2680	2680	2680	2680	937
407	20231228	142800	407433500	2680	2680	2680	2680	0
408	20231228	142700	407433500	2680	2680	2680	2680	48
409	20231228	142600	407304860	2680	2680	2680	2680	23
410	20231228	142500	407243220	2695	2695	2695	2695	0
411	20231228	142400	407243220	2695	2695	2695	2695	0
412	20231228	142300	407243220	2695	2690	2695	2690	1055
413	20231228	142200	404404995	2690	2690	2690	2690	2
414	20231228	142100	404399615	2690	2690	2690	2690	1000
415	20231228	142000	401709615	2695	2690	2695	2690	4000
416	20231228	141900	390934615	2670	2670	2670	2670	2
417	20231228	141800	390929275	2690	2685	2690	2685	10
418	20231228	141700	390902380	2690	2690	2690	2690	0
419	20231228	141600	390902380	2690	2680	2690	2680	7
420	20231228	141500	390883585	2675	2675	2675	2675	0
421	20231228	141400	390883585	2675	2675	2675	2675	150
422	20231228	141300	390482335	2675	2675	2675	2675	0
423	20231228	141200	390482335	2675	2675	2675	2675	191
424	20231228	141100	389971410	2675	2675	2675	2675	5339
425	20231228	141000	375689585	2675	2675	2675	2675	10
426	20231228	140900	375662835	2675	2675	2675	2675	1
427	20231228	140800	375660160	2675	2675	2675	2675	5
428	20231228	140700	375646785	2670	2670	2670	2670	0
429	20231228	140600	375646785	2670	2670	2670	2670	0
430	20231228	140500	375646785	2670	2670	2670	2670	0
431	20231228	140400	375646785	2670	2670	2670	2670	0
432	20231228	140300	375646785	2670	2670	2670	2670	0
433	20231228	140200	375646785	2670	2670	2670	2670	0
434	20231228	140100	375646785	2670	2670	2670	2670	0
435	20231228	140000	375646785	2670	2670	2670	2670	0
436	20231228	135900	375646785	2670	2670	2670	2670	0
437	20231228	135800	375646785	2670	2670	2670	2670	180
438	20231228	135700	375166185	2665	2665	2665	2665	92
439	20231228	135600	374921005	2665	2665	2665	2665	151
440	20231228	135500	374518590	2665	2670	2670	2665	262
441	20231228	135400	373819550	2670	2670	2670	2670	0
442	20231228	135300	373819550	2670	2670	2670	2670	1939
443	20231228	135200	368642420	2675	2675	2675	2675	0
444	20231228	135100	368642420	2675	2675	2675	2675	0
445	20231228	135000	368642420	2675	2675	2675	2675	1
446	20231228	134900	368639745	2670	2670	2670	2670	0
447	20231228	134800	368639745	2670	2670	2670	2670	12
448	20231228	134700	368607705	2670	2670	2670	2670	508
449	20231228	134600	367251345	2665	2665	2665	2665	0
450	20231228	134500	367251345	2665	2665	2665	2665	0
451	20231228	134400	367251345	2665	2665	2665	2665	0
452	20231228	134300	367251345	2665	2665	2665	2665	469
453	20231228	134200	366001460	2670	2670	2670	2670	0
454	20231228	134100	366001460	2670	2670	2670	2670	0
455	20231228	134000	366001460	2670	2670	2670	2670	0
456	20231228	133900	366001460	2670	2670	2670	2670	0
457	20231228	133800	366001460	2670	2670	2670	2670	0
458	20231228	133700	366001460	2670	2670	2670	2670	568
459	20231228	133600	364484900	2675	2675	2675	2675	0
460	20231228	133500	364484900	2675	2670	2675	2670	31
461	20231228	133400	364402125	2675	2675	2675	2675	1
462	20231228	133300	364399450	2670	2670	2670	2670	0
463	20231228	133200	364399450	2670	2670	2670	2670	0
464	20231228	133100	364399450	2670	2670	2670	2670	549
465	20231228	133000	362933620	2665	2665	2665	2665	0
466	20231228	132900	362933620	2665	2665	2665	2665	0
467	20231228	132800	362933620	2665	2665	2665	2665	130
468	20231228	132700	362587170	2665	2665	2665	2665	170
469	20231228	132600	362134120	2670	2670	2670	2670	0
470	20231228	132500	362134120	2670	2670	2670	2670	0
471	20231228	132400	362134120	2670	2670	2670	2670	0
472	20231228	132300	362134120	2670	2670	2670	2670	0
473	20231228	132200	362134120	2670	2670	2670	2670	0
474	20231228	132100	362134120	2670	2670	2670	2670	0
475	20231228	132000	362134120	2670	2670	2670	2670	0
476	20231228	131900	362134120	2670	2670	2670	2670	0
477	20231228	131800	362134120	2670	2670	2670	2670	0
478	20231228	131700	362134120	2670	2670	2670	2670	0
479	20231228	131600	362134120	2670	2670	2670	2670	10
480	20231228	131500	362107420	2670	2670	2670	2670	1
481	20231228	131400	362104750	2660	2660	2660	2660	154
482	20231228	131300	361695110	2665	2665	2665	2665	0
483	20231228	131200	361695110	2665	2665	2665	2665	347
484	20231228	131100	360770355	2665	2665	2665	2665	51
485	20231228	131000	360634440	2670	2670	2670	2670	0
486	20231228	130900	360634440	2670	2670	2670	2670	21
487	20231228	130800	360578370	2675	2675	2675	2675	1
488	20231228	130700	360575695	2665	2665	2665	2665	0
489	20231228	130600	360575695	2665	2665	2665	2665	0
490	20231228	130500	360575695	2665	2665	2665	2665	0
491	20231228	130400	360575695	2665	2665	2665	2665	0
492	20231228	130300	360575695	2665	2665	2665	2665	0
493	20231228	130200	360575695	2665	2665	2665	2665	0
494	20231228	130100	360575695	2665	2665	2665	2665	0
495	20231228	130000	360575695	2665	2670	2670	2665	408
496	20231228	125900	359488265	2670	2670	2670	2670	0
497	20231228	125800	359488265	2670	2670	2670	2670	0
498	20231228	125700	359488265	2670	2670	2670	2670	36
499	20231228	125600	359392145	2675	2675	2675	2675	0
500	20231228	125500	359392145	2675	2675	2675	2675	0
501	20231228	125400	359392145	2675	2675	2675	2675	0
502	20231228	125300	359392145	2675	2670	2675	2665	205
503	20231228	125200	358845515	2670	2670	2670	2670	1
504	20231228	125100	358842845	2675	2665	2675	2665	2
505	20231228	125000	358837505	2675	2675	2675	2675	0
506	20231228	124900	358837505	2675	2675	2675	2650	18442
507	20231228	124800	309802215	2675	2675	2675	2675	0
508	20231228	124700	309802215	2675	2675	2675	2675	0
509	20231228	124600	309802215	2675	2675	2675	2675	104
510	20231228	124500	309524015	2690	2690	2690	2690	3
511	20231228	124400	309515945	2690	2690	2690	2690	0
512	20231228	124300	309515945	2690	2690	2690	2690	0
513	20231228	124200	309515945	2690	2690	2690	2690	0
514	20231228	124100	309515945	2690	2690	2690	2690	0
515	20231228	124000	309515945	2690	2690	2690	2690	214
516	20231228	123900	308940285	2690	2690	2690	2690	0
517	20231228	123800	308940285	2690	2690	2690	2690	0
518	20231228	123700	308940285	2690	2690	2690	2690	0
519	20231228	123600	308940285	2690	2690	2690	2690	0
520	20231228	123500	308940285	2690	2690	2690	2690	0
521	20231228	123400	308940285	2690	2690	2690	2690	0
522	20231228	123300	308940285	2690	2690	2690	2690	203
523	20231228	123200	308394215	2690	2690	2690	2690	0
524	20231228	123100	308394215	2690	2690	2690	2690	0
525	20231228	123000	308394215	2690	2690	2690	2690	0
526	20231228	122900	308394215	2690	2690	2690	2690	72
527	20231228	122800	308200535	2675	2675	2675	2675	0
528	20231228	122700	308200535	2675	2675	2675	2675	111
529	20231228	122600	307903610	2675	2685	2685	2675	1456
530	20231228	122500	304008230	2685	2685	2685	2685	0
531	20231228	122400	304008230	2685	2680	2685	2680	886
532	20231228	122300	301630320	2685	2685	2685	2685	0
533	20231228	122200	301630320	2685	2685	2685	2685	0
534	20231228	122100	301630320	2685	2685	2685	2685	2
535	20231228	122000	301624950	2680	2680	2680	2680	0
536	20231228	121900	301624950	2680	2680	2680	2680	0
537	20231228	121800	301624950	2680	2680	2680	2680	0
538	20231228	121700	301624950	2680	2680	2680	2680	0
539	20231228	121600	301624950	2680	2680	2680	2680	5
540	20231228	121500	301611550	2685	2685	2685	2685	0
541	20231228	121400	301611550	2685	2685	2685	2685	0
542	20231228	121300	301611550	2685	2685	2685	2685	12
543	20231228	121200	301579330	2690	2690	2690	2690	0
544	20231228	121100	301579330	2690	2690	2690	2690	0
545	20231228	121000	301579330	2690	2690	2690	2690	0
546	20231228	120900	301579330	2690	2690	2690	2690	0
547	20231228	120800	301579330	2690	2690	2690	2690	4
548	20231228	120700	301568570	2690	2690	2690	2690	1
549	20231228	120600	301565880	2680	2680	2680	2680	0
550	20231228	120500	301565880	2680	2680	2680	2680	0
551	20231228	120400	301565880	2680	2680	2680	2680	0
552	20231228	120300	301565880	2680	2680	2680	2680	0
553	20231228	120200	301565880	2680	2680	2680	2680	0
554	20231228	120100	301565880	2680	2680	2680	2680	425
555	20231228	120000	300426880	2680	2680	2680	2680	0
556	20231228	115900	300426880	2680	2680	2680	2680	5
557	20231228	115800	300413480	2690	2690	2690	2690	0
558	20231228	115700	300413480	2690	2690	2690	2690	1
559	20231228	115600	300410790	2685	2685	2685	2685	0
560	20231228	115500	300410790	2685	2685	2685	2685	0
561	20231228	115400	300410790	2685	2685	2685	2685	2
562	20231228	115300	300405420	2680	2680	2680	2680	0
563	20231228	115200	300405420	2680	2680	2680	2680	1
564	20231228	115100	300402740	2680	2690	2690	2680	31
565	20231228	115000	300319650	2680	2680	2680	2680	107
566	20231228	114900	300032890	2680	2680	2680	2680	0
567	20231228	114800	300032890	2680	2680	2680	2680	384
568	20231228	114700	299003770	2685	2685	2685	2685	0
569	20231228	114600	299003770	2685	2685	2685	2685	1
570	20231228	114500	299001085	2690	2690	2690	2690	0
571	20231228	114400	299001085	2690	2690	2690	2690	1
572	20231228	114300	298998395	2690	2690	2690	2690	0
573	20231228	114200	298998395	2690	2690	2690	2690	0
574	20231228	114100	298998395	2690	2690	2690	2690	40
575	20231228	114000	298890795	2690	2690	2690	2690	0
576	20231228	113900	298890795	2690	2690	2690	2690	0
577	20231228	113800	298890795	2690	2690	2690	2690	280
578	20231228	113700	298137595	2690	2690	2690	2690	0
579	20231228	113600	298137595	2690	2690	2690	2690	0
580	20231228	113500	298137595	2690	2680	2690	2680	373
581	20231228	113400	297134315	2690	2690	2690	2690	0
582	20231228	113300	297134315	2690	2690	2690	2690	1
583	20231228	113200	297131625	2690	2690	2690	2690	0
584	20231228	113100	297131625	2690	2685	2690	2680	111
585	20231228	113000	296834085	2695	2695	2695	2695	0
586	20231228	112900	296834085	2695	2695	2695	2695	0
587	20231228	112800	296834085	2695	2695	2695	2695	84
588	20231228	112700	296607705	2695	2695	2695	2695	0
589	20231228	112600	296607705	2695	2695	2695	2695	0
590	20231228	112500	296607705	2695	2695	2695	2695	0
591	20231228	112400	296607705	2695	2695	2695	2695	100
592	20231228	112300	296338205	2695	2695	2695	2695	0
593	20231228	112200	296338205	2695	2695	2695	2695	0
594	20231228	112100	296338205	2695	2675	2695	2675	63
595	20231228	112000	296169500	2675	2675	2675	2675	75
596	20231228	111900	295968875	2675	2675	2675	2675	0
597	20231228	111800	295968875	2675	2675	2675	2675	2
598	20231228	111700	295963525	2690	2690	2690	2690	0
599	20231228	111600	295963525	2690	2690	2690	2690	0
600	20231228	111500	295963525	2690	2690	2690	2690	100
601	20231228	111400	295694525	2690	2690	2690	2690	300
602	20231228	111300	294887525	2690	2690	2690	2690	0
603	20231228	111200	294887525	2690	2690	2690	2690	10
604	20231228	111100	294860625	2695	2695	2695	2695	0
605	20231228	111000	294860625	2695	2695	2695	2695	0
606	20231228	110900	294860625	2695	2685	2695	2685	700
607	20231228	110800	292979125	2685	2685	2685	2685	5
608	20231228	110700	292965700	2675	2675	2675	2670	4134
609	20231228	110600	281908180	2675	2675	2675	2675	0
610	20231228	110500	281908180	2675	2675	2675	2675	167
611	20231228	110400	281461455	2680	2680	2680	2680	0
612	20231228	110300	281461455	2680	2680	2680	2680	834
613	20231228	110200	279226335	2680	2680	2680	2680	0
614	20231228	110100	279226335	2680	2680	2680	2680	0
615	20231228	110000	279226335	2680	2680	2680	2680	200
616	20231228	105900	278690335	2680	2680	2680	2680	0
617	20231228	105800	278690335	2680	2680	2680	2680	0
618	20231228	105700	278690335	2680	2680	2680	2680	10
619	20231228	105600	278663535	2680	2680	2680	2680	0
620	20231228	105500	278663535	2680	2685	2685	2680	107
621	20231228	105400	278376495	2680	2680	2680	2680	0
622	20231228	105300	278376495	2680	2680	2680	2680	0
623	20231228	105200	278376495	2680	2680	2680	2680	0
624	20231228	105100	278376495	2680	2680	2680	2680	74
625	20231228	105000	278178175	2680	2680	2680	2680	0
626	20231228	104900	278178175	2680	2680	2680	2680	844
627	20231228	104800	275916255	2695	2695	2695	2695	0
628	20231228	104700	275916255	2695	2695	2695	2695	1
629	20231228	104600	275913560	2685	2685	2685	2685	0
630	20231228	104500	275913560	2685	2685	2685	2685	5
631	20231228	104400	275900135	2690	2690	2690	2690	72
632	20231228	104300	275706455	2680	2680	2680	2680	754
633	20231228	104200	273685735	2690	2690	2690	2690	50
634	20231228	104100	273551235	2680	2680	2680	2680	939
635	20231228	104000	271034715	2680	2680	2680	2680	0
636	20231228	103900	271034715	2680	2680	2680	2680	0
637	20231228	103800	271034715	2680	2680	2680	2680	501
638	20231228	103700	269692035	2680	2680	2680	2680	3
639	20231228	103600	269683995	2690	2685	2690	2685	523
640	20231228	103500	268279490	2685	2685	2685	2685	120
641	20231228	103400	267957290	2690	2690	2690	2690	0
642	20231228	103300	267957290	2690	2690	2690	2690	241
643	20231228	103200	267309000	2690	2690	2690	2690	11
644	20231228	103100	267279410	2690	2690	2690	2690	848
645	20231228	103000	264998290	2685	2685	2685	2685	100
646	20231228	102900	264729790	2685	2685	2685	2685	0
647	20231228	102800	264729790	2685	2685	2685	2685	169
648	20231228	102700	264276025	2690	2690	2690	2690	10
649	20231228	102600	264249125	2685	2685	2685	2685	115
650	20231228	102500	263940350	2690	2690	2690	2690	4
651	20231228	102400	263929590	2685	2685	2685	2685	25
652	20231228	102300	263862465	2685	2680	2685	2680	1515
653	20231228	102200	259802020	2680	2680	2680	2680	0
654	20231228	102100	259802020	2680	2680	2680	2680	70
655	20231228	102000	259614420	2690	2690	2690	2690	0
656	20231228	101900	259614420	2690	2690	2690	2690	2
657	20231228	101800	259609040	2690	2690	2690	2690	2
658	20231228	101700	259603660	2690	2690	2690	2690	0
659	20231228	101600	259603660	2690	2690	2690	2690	0
660	20231228	101500	259603660	2690	2675	2690	2675	100
661	20231228	101400	259335420	2675	2675	2675	2675	1
662	20231228	101300	259332745	2675	2675	2675	2675	0
663	20231228	101200	259332745	2675	2670	2675	2670	905
664	20231228	101100	256913740	2670	2680	2680	2670	7056
665	20231228	101000	238050070	2680	2690	2690	2680	31
666	20231228	100900	237966700	2680	2685	2685	2680	135
667	20231228	100800	237604630	2680	2680	2680	2680	0
668	20231228	100700	237604630	2680	2680	2680	2680	0
669	20231228	100600	237604630	2680	2675	2680	2675	578
670	20231228	100500	236058090	2675	2680	2680	2675	3482
671	20231228	100400	226736330	2680	2680	2680	2680	50
672	20231228	100300	226602330	2680	2680	2680	2680	441
673	20231228	100200	225420450	2680	2680	2680	2680	669
674	20231228	100100	223627530	2685	2685	2685	2685	60
675	20231228	100000	223466430	2685	2685	2685	2685	5
676	20231228	095900	223453005	2685	2685	2685	2685	1
677	20231228	095800	223450320	2685	2685	2685	2685	640
678	20231228	095700	221731920	2685	2685	2685	2685	0
679	20231228	095600	221731920	2685	2685	2685	2685	0
680	20231228	095500	221731920	2685	2685	2685	2685	0
681	20231228	095400	221731920	2685	2685	2685	2685	0
682	20231228	095300	221731920	2685	2685	2685	2685	5180
683	20231228	095200	207823620	2685	2690	2690	2685	1523
684	20231228	095100	203726815	2695	2695	2695	2695	0
685	20231228	095000	203726815	2695	2695	2695	2695	977
686	20231228	094900	201093800	2700	2700	2700	2700	0
687	20231228	094800	201093800	2700	2700	2700	2700	1131
688	20231228	094700	198040100	2700	2700	2700	2700	300
689	20231228	094600	197230100	2700	2700	2700	2700	200
690	20231228	094500	196690100	2700	2700	2700	2700	10
691	20231228	094400	196663100	2700	2705	2705	2700	366
692	20231228	094300	195674875	2705	2705	2705	2705	0
693	20231228	094200	195674875	2705	2705	2705	2705	0
694	20231228	094100	195674875	2705	2705	2705	2705	200
695	20231228	094000	195133875	2705	2690	2705	2690	27
696	20231228	093900	195061230	2690	2710	2710	2690	106
697	20231228	093800	194775970	2715	2715	2715	2715	7
698	20231228	093700	194756965	2715	2715	2715	2690	393
699	20231228	093600	193699620	2695	2695	2695	2695	1052
700	20231228	093500	190864480	2715	2715	2715	2715	2
701	20231228	093400	190859050	2695	2695	2695	2695	157
702	20231228	093300	190435935	2695	2695	2695	2695	0
703	20231228	093200	190435935	2695	2695	2695	2695	0
704	20231228	093100	190435935	2695	2695	2695	2695	90
705	20231228	093000	190193385	2695	2710	2710	2695	1040
706	20231228	092900	187384230	2720	2720	2720	2720	4
707	20231228	092800	187373350	2720	2720	2720	2720	0
708	20231228	092700	187373350	2720	2705	2720	2705	202
709	20231228	092600	186824635	2705	2710	2725	2705	2007
710	20231228	092500	181363535	2700	2700	2705	2700	4027
711	20231228	092400	170480665	2700	2690	2700	2690	875
712	20231228	092300	168119545	2695	2690	2695	2685	603
713	20231228	092200	166498625	2695	2690	2695	2690	1087
714	20231228	092100	163574165	2680	2690	2690	2680	1002
715	20231228	092000	160888785	2680	2685	2690	2680	3747
716	20231228	091900	150844645	2685	2685	2685	2685	1
717	20231228	091800	150841960	2685	2685	2685	2685	631
718	20231228	091700	149147725	2685	2685	2685	2685	0
719	20231228	091600	149147725	2685	2680	2685	2680	110
720	20231228	091500	148852875	2680	2680	2680	2680	0
721	20231228	091400	148852875	2680	2685	2685	2680	261
722	20231228	091300	148152590	2685	2685	2685	2685	0
723	20231228	091200	148152590	2685	2685	2685	2685	947
724	20231228	091100	145609895	2685	2685	2685	2685	961
725	20231228	091000	143029610	2685	2695	2695	2685	7025
726	20231228	090900	124150595	2695	2695	2695	2695	600
727	20231228	090800	122533595	2700	2700	2700	2700	1726
728	20231228	090700	117873395	2705	2690	2705	2690	940
729	20231228	090600	115340510	2690	2710	2710	2690	7193
730	20231228	090500	95912365	2710	2715	2715	2705	9189
731	20231228	090400	71001535	2715	2710	2715	2710	727
732	20231228	090300	69028645	2735	2700	2735	2700	10792
733	20231228	090200	39578950	2720	2705	2720	2705	4221
734	20231228	090100	28108510	2685	2685	2685	2685	1075
735	20231228	090000	25222135	2680	2715	2720	2680	9321